Skip to main content
logo
Sierra Madre Gold and Silver Ltd. (TSXV:SM)
Canada flag Canada · Delayed Price · Currency is CAD
1.400
-0.090 (-6.04%)
At close: Mar 19, 2026

TSXV:SM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20261.371.401.321.401.40-6.04%455,063
Mar 18, 20261.581.621.461.491.49-8.02%514,596
Mar 17, 20261.641.661.561.621.62-1.82%283,607
Mar 16, 20261.631.711.581.651.65-3.51%589,067
Mar 13, 20261.801.811.661.711.71-6.04%338,716
Mar 12, 20261.881.881.781.821.82-3.19%189,763
Mar 11, 20261.961.981.831.881.88-5.53%246,562
Mar 10, 20261.952.041.951.991.994.19%266,299
Mar 9, 20261.881.931.781.911.91-2.05%263,846
Mar 6, 20261.992.001.881.951.95-2.50%263,914
Mar 5, 20262.102.101.912.002.00-4.31%316,649
Mar 4, 20262.082.122.042.092.091.95%397,887
Mar 3, 20262.202.201.992.052.05-10.09%562,995
Mar 2, 20262.422.422.202.282.28-5.00%444,817
Feb 27, 20262.362.422.202.402.405.96%365,163
Feb 26, 20262.242.312.152.272.272.49%236,233
Feb 25, 20262.222.292.202.212.212.31%459,191
Feb 24, 20262.222.222.122.162.16-3.57%371,728
Feb 23, 20262.352.392.212.242.24-3.45%257,749
Feb 20, 20262.312.342.242.322.323.11%453,292
Feb 19, 20262.332.332.232.252.25-0.44%179,884
Feb 18, 20262.352.382.252.262.26-3.42%541,752
Feb 17, 20262.362.512.262.342.347.34%1,417,767
Feb 13, 20262.172.202.142.182.182.35%245,530
Feb 12, 20262.342.342.132.132.13-10.13%478,280
Feb 11, 20262.402.452.272.372.371.72%250,247
Feb 10, 20262.302.342.242.332.330.43%280,278
Feb 9, 20262.282.402.272.322.326.42%738,779
Feb 6, 20262.102.272.102.182.182.83%601,947
Feb 5, 20262.262.292.042.122.12-11.30%515,894
Feb 4, 20262.662.662.332.392.39-10.49%493,479
Feb 3, 20262.612.732.442.672.6712.18%757,029
Feb 2, 20262.202.472.202.382.381.28%908,366
Jan 30, 20262.352.512.282.352.35-7.84%926,537
Jan 29, 20262.782.792.422.552.55-6.59%965,448
Jan 28, 20262.802.882.652.732.73-6.19%679,423
Jan 27, 20262.862.922.682.912.911.75%810,460
Jan 26, 20263.103.252.772.862.86-7.44%1,383,682
Jan 23, 20262.753.092.693.093.0914.44%1,484,824
Jan 22, 20262.712.822.532.702.702.27%1,054,776
Jan 21, 20262.902.932.512.642.64-2.22%1,737,351
Jan 20, 20263.233.252.622.702.70-10.00%1,833,562
Jan 19, 20262.773.132.773.003.0016.28%1,781,370
Jan 16, 20262.502.632.412.582.587.05%1,223,126
Jan 15, 20262.322.512.242.412.414.33%1,134,223
Jan 14, 20262.242.342.222.312.3110.00%1,107,375
Jan 13, 20262.112.142.022.102.102.94%804,512
Jan 12, 20262.172.191.982.042.043.55%1,217,662
Jan 9, 20261.952.101.921.971.973.14%1,442,368
Jan 8, 20261.801.911.681.911.915.52%1,122,068